Shenzhen - Delayed Quote
CNY
Alpha Group (002292.SZ)
8.71
+0.79
(+9.97%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
8.75 | 8.71 | 7.53 | 8.71 | 8.71 | 84,951,283 |
|
Oct 30, 2026
|
8.75 | 8.83 | 7.92 | 7.92 | 7.92 | 106,858,426 |
|
Oct 29, 2026
|
9.10 | 9.21 | 8.78 | 8.80 | 8.80 | 63,274,487 |
|
Oct 28, 2026
|
9.22 | 9.42 | 9.01 | 9.22 | 9.22 | 58,308,767 |
|
Oct 27, 2026
|
9.28 | 9.64 | 9.08 | 9.10 | 9.10 | 68,815,656 |
|
Oct 26, 2026
|
9.11 | 9.59 | 8.71 | 9.37 | 9.37 | 104,184,988 |
|
Oct 23, 2026
|
8.54 | 9.19 | 8.14 | 9.13 | 9.13 | 90,221,123 |
|
Oct 22, 2026
|
9.28 | 9.33 | 8.70 | 8.72 | 8.72 | 77,223,435 |
|
Oct 21, 2026
|
9.25 | 9.68 | 9.23 | 9.33 | 9.33 | 67,353,730 |
|
Oct 20, 2026
|
9.12 | 9.37 | 8.87 | 9.29 | 9.29 | 67,403,852 |
|
Oct 19, 2026
|
9.08 | 9.21 | 8.83 | 8.95 | 8.95 | 60,726,268 |
|
Oct 16, 2026
|
9.19 | 9.58 | 9.08 | 9.14 | 9.14 | 92,282,536 |
|
Oct 15, 2026
|
9.34 | 9.39 | 9.07 | 9.13 | 9.13 | 95,945,438 |
|
Oct 14, 2026
|
9.16 | 9.61 | 8.91 | 9.43 | 9.43 | 147,829,943 |
|
Oct 13, 2026
|
8.81 | 9.27 | 8.63 | 9.16 | 9.16 | 84,824,517 |
|
Oct 12, 2026
|
8.86 | 9.13 | 8.71 | 8.93 | 8.93 | 95,170,070 |
|
Oct 9, 2026
|
8.42 | 9.20 | 8.31 | 9.04 | 9.04 | 90,658,998 |
|
Oct 8, 2026
|
8.48 | 8.61 | 8.29 | 8.40 | 8.40 | 44,015,370 |
|
Sep 30, 2026
|
8.60 | 8.94 | 8.45 | 8.47 | 8.47 | 46,710,619 |
|
Sep 29, 2026
|
8.53 | 8.68 | 8.42 | 8.56 | 8.56 | 33,725,101 |
|
Sep 28, 2026
|
8.81 | 8.92 | 8.51 | 8.55 | 8.55 | 38,445,201 |
|
Sep 24, 2026
|
8.78 | 8.92 | 8.62 | 8.73 | 8.73 | 44,177,778 |
|
Sep 23, 2026
|
9.06 | 9.10 | 8.68 | 8.71 | 8.71 | 46,732,367 |
|
Sep 22, 2026
|
9.08 | 9.20 | 9.04 | 9.13 | 9.13 | 46,809,300 |
|
Sep 21, 2026
|
8.89 | 9.16 | 8.77 | 9.08 | 9.08 | 59,164,965 |
|
Sep 18, 2026
|
8.60 | 9.02 | 8.52 | 8.88 | 8.88 | 65,338,390 |
|
Sep 17, 2026
|
8.33 | 8.65 | 8.27 | 8.63 | 8.63 | 41,160,141 |
|
Sep 16, 2026
|
8.16 | 8.36 | 8.09 | 8.33 | 8.33 | 25,908,366 |
|
Sep 15, 2026
|
8.45 | 8.48 | 8.20 | 8.24 | 8.24 | 29,315,177 |
|
Sep 14, 2026
|
8.44 | 8.52 | 8.35 | 8.40 | 8.40 | 27,435,312 |
|
Sep 11, 2026
|
8.60 | 8.63 | 8.39 | 8.52 | 8.52 | 37,413,840 |
|
Sep 10, 2026
|
8.72 | 8.83 | 8.55 | 8.65 | 8.65 | 32,901,723 |
|
Sep 9, 2026
|
8.71 | 8.88 | 8.58 | 8.75 | 8.75 | 55,168,555 |
|
Sep 8, 2026
|
8.65 | 8.93 | 8.58 | 8.79 | 8.79 | 59,846,129 |
|
Sep 7, 2026
|
8.46 | 8.73 | 8.42 | 8.65 | 8.65 | 52,990,132 |
|
Sep 4, 2026
|
8.38 | 8.67 | 8.38 | 8.48 | 8.48 | 44,454,851 |
|
Sep 3, 2026
|
8.65 | 8.79 | 8.35 | 8.37 | 8.37 | 43,383,359 |
|
Sep 2, 2026
|
8.70 | 8.85 | 8.49 | 8.55 | 8.55 | 56,534,352 |
|
Sep 1, 2026
|
8.48 | 8.93 | 8.48 | 8.80 | 8.80 | 104,278,100 |
|
Aug 31, 2026
|
8.09 | 8.57 | 8.06 | 8.55 | 8.55 | 82,783,127 |
|
Aug 28, 2026
|
8.14 | 8.18 | 8.03 | 8.07 | 8.07 | 22,269,643 |
|
Aug 27, 2026
|
8.05 | 8.15 | 7.98 | 8.11 | 8.11 | 26,008,448 |
|
Aug 26, 2026
|
8.07 | 8.27 | 8.04 | 8.11 | 8.11 | 37,186,084 |
|
Aug 25, 2026
|
7.75 | 8.12 | 7.75 | 8.08 | 8.08 | 50,630,832 |
|
Aug 24, 2026
|
7.88 | 7.96 | 7.65 | 7.74 | 7.74 | 29,723,267 |
|
Aug 21, 2026
|
8.03 | 8.04 | 7.83 | 7.88 | 7.88 | 26,515,616 |
|
Aug 20, 2026
|
7.93 | 8.26 | 7.85 | 8.09 | 8.09 | 36,693,864 |
|
Aug 19, 2026
|
8.04 | 8.10 | 7.83 | 7.87 | 7.87 | 32,668,192 |
|
Aug 18, 2026
|
8.35 | 8.36 | 8.06 | 8.11 | 8.11 | 38,967,296 |
|
Aug 17, 2026
|
8.30 | 8.47 | 8.16 | 8.38 | 8.38 | 36,099,178 |
|
Aug 14, 2026
|
8.31 | 8.39 | 8.11 | 8.25 | 8.25 | 35,605,208 |
|
Aug 13, 2026
|
8.40 | 8.57 | 8.32 | 8.33 | 8.33 | 47,012,948 |
|
Aug 12, 2026
|
8.31 | 8.48 | 8.29 | 8.39 | 8.39 | 33,836,065 |
|
Aug 11, 2026
|
8.41 | 8.52 | 8.32 | 8.35 | 8.35 | 37,211,480 |
|
Aug 10, 2026
|
8.17 | 8.48 | 8.11 | 8.43 | 8.43 | 53,211,524 |
|
Aug 7, 2026
|
8.12 | 8.20 | 7.94 | 8.15 | 8.15 | 42,909,373 |
|
Aug 6, 2026
|
8.30 | 8.38 | 8.10 | 8.16 | 8.16 | 50,476,121 |
|
Aug 5, 2026
|
8.29 | 8.40 | 8.24 | 8.31 | 8.31 | 56,309,589 |
|
Aug 4, 2026
|
8.35 | 8.55 | 8.15 | 8.34 | 8.34 | 62,288,031 |
|
Aug 3, 2026
|
8.19 | 8.38 | 8.14 | 8.36 | 8.36 | 65,508,280 |
|
Jul 31, 2026
|
7.85 | 8.35 | 7.85 | 8.25 | 8.25 | 82,166,516 |
|
Jul 30, 2026
|
8.07 | 8.20 | 7.90 | 7.99 | 7.99 | 64,731,045 |
|
Jul 29, 2026
|
7.92 | 8.18 | 7.89 | 8.08 | 8.08 | 83,819,830 |
|
Jul 28, 2026
|
7.78 | 8.09 | 7.72 | 7.92 | 7.92 | 112,442,899 |
|
Jul 27, 2026
|
7.06 | 7.76 | 7.04 | 7.76 | 7.76 | 80,474,972 |
|
Jul 24, 2026
|
7.15 | 7.31 | 7.03 | 7.05 | 7.05 | 39,804,390 |
|
Jul 23, 2026
|
7.37 | 7.48 | 7.18 | 7.30 | 7.30 | 60,077,834 |
|
Jul 22, 2026
|
7.56 | 7.60 | 7.30 | 7.35 | 7.35 | 68,208,860 |
|
Jul 21, 2026
|
7.50 | 7.78 | 7.44 | 7.68 | 7.68 | 57,841,826 |
|
Jul 20, 2026
|
7.43 | 7.71 | 7.32 | 7.60 | 7.60 | 58,516,489 |
|
Jul 17, 2026
|
7.85 | 8.01 | 7.50 | 7.50 | 7.50 | 77,930,668 |
|
Jul 16, 2026
|
7.75 | 7.98 | 7.72 | 7.81 | 7.81 | 74,860,432 |
|
Jul 15, 2026
|
7.38 | 8.05 | 7.35 | 7.95 | 7.95 | 90,673,809 |
|
Jul 14, 2026
|
7.50 | 7.74 | 7.21 | 7.48 | 7.48 | 66,924,508 |
|
Jul 13, 2026
|
7.66 | 7.97 | 7.58 | 7.65 | 7.65 | 83,280,127 |
|
Jul 10, 2026
|
7.51 | 7.83 | 7.36 | 7.74 | 7.74 | 91,763,467 |
|
Jul 9, 2026
|
7.28 | 7.90 | 7.12 | 7.62 | 7.62 | 88,172,315 |
|
Jul 8, 2026
|
7.61 | 7.66 | 7.25 | 7.28 | 7.28 | 73,124,765 |
|
Jul 7, 2026
|
7.42 | 7.80 | 7.39 | 7.79 | 7.79 | 93,857,390 |
|
Jul 6, 2026
|
7.26 | 7.59 | 7.23 | 7.40 | 7.40 | 81,134,684 |
|
Jul 3, 2026
|
7.73 | 7.73 | 7.60 | 7.73 | 7.73 | 58,744,517 |
|
Jul 2, 2026
|
6.68 | 7.23 | 6.65 | 7.03 | 7.03 | 81,499,240 |
|
Jul 1, 2026
|
6.57 | 6.73 | 6.50 | 6.66 | 6.66 | 30,793,828 |
|
Jun 30, 2026
|
6.48 | 6.65 | 6.48 | 6.56 | 6.56 | 33,188,216 |
|
Jun 29, 2026
|
6.49 | 6.60 | 6.34 | 6.52 | 6.52 | 37,714,885 |
|
Jun 26, 2026
|
6.40 | 6.84 | 6.31 | 6.57 | 6.57 | 64,987,205 |
|
Jun 25, 2026
|
6.45 | 6.52 | 6.31 | 6.41 | 6.41 | 30,069,947 |
|
Jun 24, 2026
|
6.54 | 6.56 | 6.32 | 6.35 | 6.35 | 25,634,200 |
|
Jun 23, 2026
|
6.62 | 6.76 | 6.53 | 6.59 | 6.59 | 26,236,300 |
|
Jun 22, 2026
|
6.46 | 6.65 | 6.34 | 6.64 | 6.64 | 30,349,338 |
|
Jun 18, 2026
|
6.45 | 6.54 | 6.34 | 6.51 | 6.51 | 27,297,867 |
|
Jun 17, 2026
|
6.69 | 6.69 | 6.42 | 6.47 | 6.47 | 32,688,119 |
|
Jun 16, 2026
|
6.76 | 6.80 | 6.66 | 6.71 | 6.71 | 22,561,627 |
|
Jun 15, 2026
|
6.80 | 6.93 | 6.75 | 6.80 | 6.80 | 29,148,285 |
|
Jun 12, 2026
|
6.84 | 6.87 | 6.60 | 6.76 | 6.76 | 35,067,200 |
|
Jun 11, 2026
|
7.18 | 7.19 | 6.66 | 6.74 | 6.74 | 49,760,100 |
|
Jun 10, 2026
|
7.10 | 7.75 | 7.08 | 7.24 | 7.24 | 54,906,462 |
|
Jun 9, 2026
|
7.14 | 7.27 | 6.95 | 7.17 | 7.17 | 34,140,551 |
|
Jun 8, 2026
|
6.79 | 7.40 | 6.76 | 7.10 | 7.10 | 45,291,805 |
|
Jun 5, 2026
|
6.98 | 7.12 | 6.91 | 6.99 | 6.99 | 27,860,250 |
|
Jun 4, 2026
|
7.16 | 7.20 | 6.90 | 6.95 | 6.95 | 31,926,210 |
|
Jun 3, 2026
|
7.35 | 7.36 | 7.15 | 7.20 | 7.20 | 30,963,546 |
|
Jun 2, 2026
|
7.79 | 7.84 | 7.38 | 7.42 | 7.42 | 52,770,670 |
|
Jun 1, 2026
|
7.65 | 8.15 | 7.62 | 7.86 | 7.86 | 54,427,197 |
|
May 29, 2026
|
7.51 | 7.69 | 7.50 | 7.59 | 7.59 | 32,818,289 |
|
May 28, 2026
|
7.50 | 7.70 | 7.37 | 7.52 | 7.52 | 29,284,556 |
|
May 27, 2026
|
7.59 | 7.95 | 7.53 | 7.57 | 7.57 | 34,281,013 |
|
May 26, 2026
|
7.70 | 7.70 | 7.46 | 7.54 | 7.54 | 26,363,597 |
|
May 25, 2026
|
7.71 | 7.83 | 7.63 | 7.74 | 7.74 | 23,914,713 |
|
May 22, 2026
|
7.80 | 7.83 | 7.63 | 7.69 | 7.69 | 25,420,285 |
|
May 21, 2026
|
8.00 | 8.10 | 7.75 | 7.78 | 7.78 | 34,711,824 |
|
May 20, 2026
|
8.25 | 8.28 | 7.98 | 8.03 | 8.03 | 39,579,500 |
|
May 19, 2026
|
8.09 | 8.35 | 8.05 | 8.32 | 8.32 | 53,901,837 |
|
May 18, 2026
|
7.90 | 8.23 | 7.84 | 8.08 | 8.08 | 39,370,846 |
|
May 15, 2026
|
7.82 | 7.99 | 7.78 | 7.85 | 7.85 | 32,076,007 |
|
May 14, 2026
|
8.13 | 8.23 | 7.77 | 7.78 | 7.78 | 38,312,105 |
|
May 13, 2026
|
8.01 | 8.17 | 8.01 | 8.12 | 8.12 | 25,818,753 |
|
May 12, 2026
|
8.13 | 8.18 | 8.01 | 8.05 | 8.05 | 31,094,486 |
|
May 11, 2026
|
8.16 | 8.20 | 8.08 | 8.13 | 8.13 | 31,723,903 |
|
May 8, 2026
|
8.20 | 8.30 | 8.11 | 8.13 | 8.13 | 46,112,238 |
|
May 7, 2026
|
8.32 | 8.34 | 8.17 | 8.22 | 8.22 | 35,903,774 |
|
May 6, 2026
|
8.32 | 8.39 | 8.28 | 8.32 | 8.32 | 32,142,402 |
|
Apr 30, 2026
|
8.18 | 8.35 | 8.18 | 8.32 | 8.32 | 25,441,376 |
|
Apr 29, 2026
|
8.07 | 8.32 | 8.05 | 8.24 | 8.24 | 30,863,373 |
|
Apr 28, 2026
|
8.30 | 8.37 | 8.03 | 8.08 | 8.08 | 29,204,948 |
|
Apr 27, 2026
|
8.13 | 8.27 | 8.04 | 8.22 | 8.22 | 23,817,754 |
|
Apr 24, 2026
|
8.06 | 8.22 | 8.03 | 8.16 | 8.16 | 28,143,898 |
|
Apr 23, 2026
|
8.14 | 8.20 | 8.06 | 8.13 | 8.13 | 20,502,358 |
|
Apr 22, 2026
|
8.08 | 8.18 | 7.97 | 8.16 | 8.16 | 26,034,700 |
|
Apr 21, 2026
|
8.18 | 8.24 | 8.10 | 8.13 | 8.13 | 23,919,492 |
|
Apr 20, 2026
|
7.94 | 8.26 | 7.91 | 8.20 | 8.20 | 43,177,615 |
|
Apr 17, 2026
|
7.88 | 8.03 | 7.83 | 7.97 | 7.97 | 30,566,759 |
|
Apr 16, 2026
|
7.88 | 7.94 | 7.85 | 7.91 | 7.91 | 19,365,590 |
|
Apr 15, 2026
|
7.94 | 7.95 | 7.78 | 7.80 | 7.80 | 18,140,951 |
|
Apr 14, 2026
|
7.85 | 7.89 | 7.80 | 7.88 | 7.88 | 16,978,582 |
|
Apr 13, 2026
|
7.78 | 7.84 | 7.74 | 7.79 | 7.79 | 14,875,100 |
|
Apr 10, 2026
|
7.86 | 7.94 | 7.81 | 7.83 | 7.83 | 19,535,807 |
|
Apr 9, 2026
|
7.83 | 7.88 | 7.75 | 7.76 | 7.76 | 22,208,409 |
|
Apr 8, 2026
|
7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 38,894,093 |
|
Apr 7, 2026
|
7.39 | 7.52 | 7.37 | 7.51 | 7.51 | 16,163,249 |
|
Apr 3, 2026
|
7.63 | 7.67 | 7.36 | 7.36 | 7.36 | 18,110,200 |
|
Apr 2, 2026
|
7.77 | 7.77 | 7.58 | 7.62 | 7.62 | 19,863,900 |
|
Apr 1, 2026
|
7.80 | 7.84 | 7.71 | 7.81 | 7.81 | 19,858,468 |
|
Mar 31, 2026
|
7.70 | 7.82 | 7.68 | 7.69 | 7.69 | 20,448,449 |
|
Mar 30, 2026
|
7.58 | 7.72 | 7.57 | 7.70 | 7.70 | 17,976,281 |
|
Mar 27, 2026
|
7.51 | 7.76 | 7.48 | 7.71 | 7.71 | 20,879,374 |
|
Mar 26, 2026
|
7.74 | 7.80 | 7.56 | 7.60 | 7.60 | 21,678,214 |
|
Mar 25, 2026
|
7.62 | 7.89 | 7.57 | 7.79 | 7.79 | 30,880,682 |
|
Mar 24, 2026
|
7.54 | 7.57 | 7.35 | 7.55 | 7.55 | 31,062,724 |
|
Mar 23, 2026
|
7.60 | 7.68 | 7.39 | 7.42 | 7.42 | 38,515,217 |
|
Mar 20, 2026
|
8.11 | 8.15 | 7.78 | 7.79 | 7.79 | 32,240,907 |
|
Mar 19, 2026
|
8.20 | 8.25 | 8.04 | 8.11 | 8.11 | 28,656,226 |
|
Mar 18, 2026
|
8.35 | 8.39 | 8.25 | 8.36 | 8.36 | 19,810,943 |
|
Mar 17, 2026
|
8.50 | 8.52 | 8.32 | 8.34 | 8.34 | 23,338,639 |
|
Mar 16, 2026
|
8.32 | 8.47 | 8.31 | 8.47 | 8.47 | 18,073,426 |
|
Mar 13, 2026
|
8.49 | 8.53 | 8.36 | 8.38 | 8.38 | 23,479,048 |
|
Mar 12, 2026
|
8.54 | 8.57 | 8.45 | 8.50 | 8.50 | 22,429,470 |
|
Mar 11, 2026
|
8.59 | 8.64 | 8.53 | 8.58 | 8.58 | 22,686,054 |
|
Mar 10, 2026
|
8.63 | 8.71 | 8.56 | 8.62 | 8.62 | 30,770,302 |
|
Mar 9, 2026
|
8.37 | 8.59 | 8.23 | 8.57 | 8.57 | 40,509,550 |
|
Mar 6, 2026
|
8.46 | 8.57 | 8.46 | 8.56 | 8.56 | 27,244,417 |
|
Mar 5, 2026
|
8.57 | 8.72 | 8.47 | 8.55 | 8.55 | 41,324,401 |
|
Mar 4, 2026
|
8.39 | 8.54 | 8.33 | 8.42 | 8.42 | 35,129,538 |
|
Mar 3, 2026
|
8.82 | 8.86 | 8.48 | 8.49 | 8.49 | 55,480,425 |
|
Mar 2, 2026
|
8.99 | 9.03 | 8.78 | 8.82 | 8.82 | 68,456,319 |
|
Feb 27, 2026
|
9.17 | 9.20 | 9.12 | 9.18 | 9.18 | 40,664,706 |
|
Feb 26, 2026
|
9.24 | 9.27 | 9.11 | 9.16 | 9.16 | 51,900,552 |
|
Feb 25, 2026
|
9.23 | 9.33 | 9.22 | 9.27 | 9.27 | 62,022,906 |
|
Feb 24, 2026
|
9.62 | 9.66 | 9.24 | 9.26 | 9.26 | 84,707,825 |
|
Feb 13, 2026
|
9.87 | 9.96 | 9.60 | 9.61 | 9.61 | 91,397,578 |
|
Feb 12, 2026
|
10.16 | 10.22 | 9.70 | 9.76 | 9.76 | 120,977,431 |
|
Feb 11, 2026
|
10.69 | 10.80 | 10.12 | 10.29 | 10.29 | 214,836,648 |
|
Feb 10, 2026
|
10.10 | 10.88 | 9.91 | 10.88 | 10.88 | 214,854,935 |
|
Feb 9, 2026
|
9.71 | 9.95 | 9.57 | 9.89 | 9.89 | 114,952,189 |
|
Feb 6, 2026
|
9.48 | 9.64 | 9.18 | 9.44 | 9.44 | 72,572,513 |
|
Feb 5, 2026
|
9.39 | 9.72 | 9.35 | 9.59 | 9.59 | 78,023,366 |
|
Feb 4, 2026
|
9.53 | 9.64 | 9.26 | 9.50 | 9.50 | 65,112,775 |
|
Feb 3, 2026
|
9.37 | 9.68 | 9.30 | 9.62 | 9.62 | 85,050,902 |
|
Feb 2, 2026
|
9.31 | 9.55 | 9.24 | 9.26 | 9.26 | 69,449,185 |
|
Jan 30, 2026
|
9.33 | 9.46 | 9.16 | 9.37 | 9.37 | 75,004,349 |
|
Jan 29, 2026
|
9.06 | 9.57 | 8.93 | 9.37 | 9.37 | 114,552,129 |
|
Jan 28, 2026
|
9.08 | 9.16 | 8.96 | 8.98 | 8.98 | 39,907,215 |
|
Jan 27, 2026
|
9.18 | 9.30 | 8.92 | 9.09 | 9.09 | 48,165,969 |
|
Jan 26, 2026
|
9.38 | 9.48 | 9.03 | 9.18 | 9.18 | 60,829,861 |
|
Jan 23, 2026
|
9.22 | 9.46 | 9.15 | 9.38 | 9.38 | 62,945,250 |
|
Jan 22, 2026
|
9.04 | 9.22 | 9.01 | 9.19 | 9.19 | 62,288,288 |
|
Jan 21, 2026
|
9.02 | 9.16 | 8.96 | 9.04 | 9.04 | 50,746,267 |
|
Jan 20, 2026
|
9.36 | 9.46 | 9.01 | 9.08 | 9.08 | 65,818,427 |
|
Jan 19, 2026
|
9.42 | 9.53 | 9.27 | 9.33 | 9.33 | 54,638,524 |
|
Jan 16, 2026
|
10.00 | 10.07 | 9.34 | 9.52 | 9.52 | 77,068,212 |
|
Jan 15, 2026
|
10.14 | 10.38 | 9.93 | 10.06 | 10.06 | 77,077,933 |
|
Jan 14, 2026
|
10.25 | 10.72 | 10.10 | 10.32 | 10.32 | 106,712,923 |
|
Jan 13, 2026
|
10.66 | 10.67 | 10.20 | 10.30 | 10.30 | 112,135,559 |
|
Jan 12, 2026
|
10.08 | 10.87 | 10.02 | 10.85 | 10.85 | 140,933,744 |
|
Jan 9, 2026
|
9.43 | 10.00 | 9.43 | 9.99 | 9.99 | 82,410,363 |
|
Jan 8, 2026
|
9.39 | 9.55 | 9.35 | 9.49 | 9.49 | 38,726,932 |
|
Jan 7, 2026
|
9.42 | 9.56 | 9.34 | 9.42 | 9.42 | 55,882,619 |
|
Jan 6, 2026
|
9.20 | 9.49 | 9.18 | 9.42 | 9.42 | 74,663,452 |
|
Jan 5, 2026
|
8.85 | 9.33 | 8.80 | 9.22 | 9.22 | 86,172,141 |
|
Dec 31, 2025
|
8.73 | 8.90 | 8.68 | 8.85 | 8.85 | 47,276,654 |
|
Dec 30, 2025
|
8.68 | 8.89 | 8.63 | 8.73 | 8.73 | 45,090,675 |
|
Dec 29, 2025
|
8.81 | 8.88 | 8.68 | 8.68 | 8.68 | 29,514,153 |
|
Dec 26, 2025
|
8.78 | 8.92 | 8.74 | 8.82 | 8.82 | 35,320,755 |
|
Dec 25, 2025
|
8.76 | 8.86 | 8.67 | 8.78 | 8.78 | 32,530,500 |
|
Dec 24, 2025
|
8.74 | 8.81 | 8.72 | 8.78 | 8.78 | 29,814,970 |
|
Dec 23, 2025
|
8.85 | 8.85 | 8.73 | 8.77 | 8.77 | 30,886,152 |
|
Dec 22, 2025
|
9.15 | 9.19 | 8.85 | 8.89 | 8.89 | 65,104,648 |
|
Dec 19, 2025
|
9.16 | 9.33 | 8.95 | 9.21 | 9.21 | 54,580,085 |
|
Dec 18, 2025
|
8.83 | 9.28 | 8.80 | 9.03 | 9.03 | 59,268,820 |
|
Dec 17, 2025
|
8.73 | 8.95 | 8.46 | 8.93 | 8.93 | 61,394,450 |
|
Dec 16, 2025
|
9.35 | 9.38 | 8.53 | 8.74 | 8.74 | 95,849,420 |
|
Dec 15, 2025
|
9.57 | 9.60 | 9.35 | 9.41 | 9.41 | 57,003,594 |
|
Dec 12, 2025
|
9.56 | 10.08 | 9.52 | 9.74 | 9.74 | 89,930,350 |
|
Dec 11, 2025
|
9.74 | 9.81 | 9.49 | 9.51 | 9.51 | 58,850,592 |
|
Dec 10, 2025
|
9.73 | 9.95 | 9.63 | 9.78 | 9.78 | 76,175,308 |
|
Dec 9, 2025
|
9.75 | 9.97 | 9.63 | 9.72 | 9.72 | 81,886,426 |
|
Dec 8, 2025
|
9.37 | 9.91 | 9.36 | 9.74 | 9.74 | 122,470,486 |
|
Dec 5, 2025
|
9.15 | 9.42 | 9.00 | 9.29 | 9.29 | 55,142,233 |
|
Dec 4, 2025
|
9.18 | 9.48 | 9.16 | 9.23 | 9.23 | 74,793,746 |
|
Dec 3, 2025
|
9.38 | 9.48 | 9.06 | 9.14 | 9.14 | 70,250,805 |
|
Dec 2, 2025
|
9.41 | 9.96 | 9.32 | 9.51 | 9.51 | 107,366,993 |
|
Dec 1, 2025
|
9.40 | 9.72 | 9.30 | 9.39 | 9.39 | 109,534,260 |
|
Nov 28, 2025
|
9.06 | 9.16 | 8.94 | 9.10 | 9.10 | 37,727,100 |
|
Nov 27, 2025
|
9.29 | 9.33 | 9.05 | 9.06 | 9.06 | 38,143,004 |
|
Nov 26, 2025
|
9.28 | 9.40 | 9.12 | 9.18 | 9.18 | 52,490,830 |
|
Nov 25, 2025
|
9.31 | 9.55 | 9.30 | 9.34 | 9.34 | 89,612,794 |
|
Nov 24, 2025
|
9.03 | 9.45 | 8.83 | 9.38 | 9.38 | 100,840,186 |
|
Nov 21, 2025
|
8.96 | 9.20 | 8.90 | 9.03 | 9.03 | 60,509,660 |
|
Nov 20, 2025
|
9.15 | 9.29 | 8.94 | 9.10 | 9.10 | 83,576,212 |
|
Nov 19, 2025
|
8.85 | 9.43 | 8.61 | 9.05 | 9.05 | 68,277,307 |
|
Nov 18, 2025
|
8.70 | 8.94 | 8.64 | 8.85 | 8.85 | 45,693,532 |
|
Nov 17, 2025
|
8.59 | 8.70 | 8.51 | 8.67 | 8.67 | 16,531,500 |
|
Nov 14, 2025
|
8.72 | 8.79 | 8.60 | 8.60 | 8.60 | 15,023,800 |
|
Nov 13, 2025
|
8.71 | 8.77 | 8.64 | 8.77 | 8.77 | 15,322,102 |
|
Nov 12, 2025
|
8.79 | 8.85 | 8.63 | 8.70 | 8.70 | 18,524,935 |
|
Nov 11, 2025
|
8.90 | 8.91 | 8.77 | 8.80 | 8.80 | 16,453,800 |
|
Nov 10, 2025
|
8.75 | 8.96 | 8.70 | 8.89 | 8.89 | 21,519,842 |
|
Nov 7, 2025
|
8.86 | 8.96 | 8.77 | 8.78 | 8.78 | 23,142,283 |
|
Nov 6, 2025
|
9.00 | 9.05 | 8.83 | 8.91 | 8.91 | 31,542,965 |
|
Nov 5, 2025
|
8.74 | 8.98 | 8.72 | 8.87 | 8.87 | 28,360,009 |
|
Nov 4, 2025
|
8.78 | 8.87 | 8.72 | 8.82 | 8.82 | 24,674,717 |
|
Nov 3, 2025
|
8.67 | 8.86 | 8.65 | 8.84 | 8.84 | 33,689,998 |
